0,350$
-5,66%
Echtzeit-Aktienkurs vTv Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur vTv Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 26,12 | 27,90 | 25,50 | 27,90 | 0,07% | 6.628,00 |
| 16.05.2024 | 25,80 | 27,88 | 25,80 | 27,88 | 7,73% | 1.363,00 |
| 15.05.2024 | 25,46 | 25,98 | 25,46 | 25,88 | -0,38% | 2.069,00 |
| 14.05.2024 | 25,89 | 26,52 | 25,89 | 25,98 | 0,31% | 4.922,00 |
| 13.05.2024 | 25,99 | 26,00 | 25,00 | 25,90 | -0,35% | 2.597,00 |
| 10.05.2024 | 25,99 | 26,03 | 25,30 | 25,99 | -3,13% | 2.521,00 |
| 09.05.2024 | 24,03 | 26,83 | 24,03 | 26,83 | 5,22% | 3.779,00 |
| 08.05.2024 | 25,00 | 25,98 | 25,00 | 25,50 | 2,08% | 5.220,00 |
| 07.05.2024 | 24,95 | 24,99 | 24,51 | 24,98 | 1,13% | 3.089,00 |
| 06.05.2024 | 23,82 | 24,70 | 23,82 | 24,70 | 4,53% | 1.706,00 |
| 03.05.2024 | 22,85 | 24,33 | 22,50 | 23,63 | -0,30% | 9.458,00 |
| 02.05.2024 | 28,61 | 29,09 | 22,87 | 23,70 | -15,24% | 24.317,00 |
| 01.05.2024 | 27,35 | 29,12 | 26,81 | 27,96 | 0,22% | 3.891,00 |
| 30.04.2024 | 29,19 | 29,19 | 27,08 | 27,90 | -0,99% | 6.376,00 |
| 29.04.2024 | 26,90 | 28,34 | 26,20 | 28,18 | 4,51% | 4.173,00 |
| 26.04.2024 | 26,57 | 26,97 | 25,62 | 26,97 | 4,64% | 3.777,00 |
| 25.04.2024 | 25,49 | 25,89 | 25,49 | 25,77 | 1,06% | 1.576,00 |
| 24.04.2024 | 24,63 | 25,50 | 24,01 | 25,50 | 2,10% | 5.602,00 |
| 23.04.2024 | 25,00 | 25,00 | 24,85 | 24,98 | 2,21% | 4.442,00 |
| 22.04.2024 | 25,00 | 25,00 | 23,93 | 24,44 | 1,64% | 2.994,00 |
| 19.04.2024 | 23,81 | 24,21 | 23,81 | 24,04 | -2,83% | 3.519,00 |
| 18.04.2024 | 24,00 | 24,96 | 24,00 | 24,74 | 2,44% | 3.423,00 |
| 17.04.2024 | 23,57 | 24,55 | 23,00 | 24,15 | 0,08% | 16.497,00 |
| 16.04.2024 | 25,00 | 25,00 | 24,13 | 24,13 | -3,48% | 5.229,00 |
| 15.04.2024 | 23,89 | 25,00 | 23,86 | 25,00 | 1,93% | 11.659,00 |
| 12.04.2024 | 24,71 | 24,88 | 23,90 | 24,53 | -3,48% | 4.676,00 |
| 11.04.2024 | 24,95 | 25,69 | 24,60 | 25,41 | 0,43% | 2.476,00 |
| 10.04.2024 | 25,48 | 25,48 | 24,00 | 25,30 | 1,20% | 3.745,00 |
| 09.04.2024 | 24,99 | 25,00 | 24,99 | 25,00 | 0,00% | 1.472,00 |
| 08.04.2024 | 24,53 | 25,00 | 23,69 | 25,00 | -0,71% | 2.779,00 |
| 05.04.2024 | 25,27 | 25,27 | 24,05 | 25,18 | -1,25% | 3.268,00 |
| 04.04.2024 | 26,54 | 26,54 | 24,52 | 25,50 | 1,55% | 3.063,00 |
| 03.04.2024 | 25,21 | 25,21 | 23,35 | 25,11 | -1,72% | 16.075,00 |
| 02.04.2024 | 24,76 | 25,58 | 24,16 | 25,55 | 1,39% | 3.805,00 |
| 01.04.2024 | 23,54 | 26,30 | 23,40 | 25,20 | 7,10% | 19.585,00 |
| 28.03.2024 | 24,36 | 25,07 | 22,81 | 23,53 | -1,13% | 15.155,00 |
| 27.03.2024 | 22,20 | 23,82 | 22,03 | 23,80 | 3,07% | 23.308,00 |
| 26.03.2024 | 21,70 | 23,67 | 19,61 | 23,09 | 6,95% | 15.441,00 |
| 25.03.2024 | 21,22 | 23,01 | 19,12 | 21,59 | 1,70% | 24.095,00 |
| 22.03.2024 | 29,85 | 29,85 | 21,23 | 21,23 | -26,79% | 33.630,00 |
| 21.03.2024 | 30,25 | 30,99 | 27,08 | 29,00 | 8,74% | 49.302,00 |
| 20.03.2024 | 21,09 | 27,67 | 20,44 | 26,67 | 27,61% | 52.956,00 |
| 19.03.2024 | 20,69 | 21,28 | 20,07 | 20,90 | 3,88% | 13.511,00 |
| 18.03.2024 | 18,70 | 21,00 | 17,13 | 20,12 | 11,78% | 36.270,00 |
| 15.03.2024 | 16,98 | 18,50 | 16,57 | 18,00 | 5,57% | 20.907,00 |
| 14.03.2024 | 16,04 | 18,60 | 16,04 | 17,05 | 6,30% | 57.294,00 |
| 13.03.2024 | 16,65 | 16,94 | 16,01 | 16,04 | 0,44% | 12.406,00 |
| 12.03.2024 | 15,49 | 17,22 | 15,02 | 15,97 | 6,32% | 25.189,00 |
| 11.03.2024 | 14,60 | 15,42 | 14,60 | 15,02 | 3,30% | 8.011,00 |
| 08.03.2024 | 15,22 | 15,49 | 14,44 | 14,54 | -2,15% | 15.228,00 |
| 07.03.2024 | 14,42 | 15,87 | 14,40 | 14,86 | 1,09% | 13.337,00 |
| 06.03.2024 | 14,38 | 15,82 | 13,50 | 14,70 | 6,99% | 15.202,00 |
| 05.03.2024 | 13,59 | 13,85 | 13,00 | 13,74 | -1,93% | 18.794,00 |
| 04.03.2024 | 16,50 | 16,60 | 12,95 | 14,01 | -15,35% | 72.841,00 |
| 01.03.2024 | 17,17 | 17,88 | 16,33 | 16,55 | -5,70% | 48.074,00 |
| 29.02.2024 | 15,84 | 19,50 | 15,52 | 17,55 | 5,41% | 307.094,00 |
| 28.02.2024 | 13,10 | 23,50 | 12,51 | 16,65 | 95,88% | 3.062.711,00 |
| 27.02.2024 | 8,28 | 8,65 | 8,22 | 8,50 | 3,47% | 4.362,00 |
| 26.02.2024 | 8,47 | 8,51 | 8,10 | 8,22 | -1,73% | 5.783,00 |
| 23.02.2024 | 8,71 | 8,71 | 8,33 | 8,36 | -4,02% | 1.453,00 |
| 22.02.2024 | 9,38 | 9,38 | 8,71 | 8,71 | 0,58% | 1.661,00 |
| 21.02.2024 | 9,54 | 9,94 | 8,66 | 8,66 | -9,37% | 9.478,00 |
| 20.02.2024 | 9,59 | 9,98 | 9,43 | 9,56 | -0,75% | 11.536,00 |
| 16.02.2024 | 10,13 | 10,13 | 9,29 | 9,63 | 0,18% | 9.535,00 |
| 15.02.2024 | 9,81 | 10,09 | 9,55 | 9,61 | -0,83% | 10.388,00 |
| 14.02.2024 | 10,07 | 10,61 | 9,69 | 9,69 | -6,01% | 17.766,00 |
| 13.02.2024 | 10,29 | 10,56 | 10,26 | 10,31 | -2,14% | 4.515,00 |
| 12.02.2024 | 10,42 | 10,95 | 10,27 | 10,54 | 1,30% | 3.190,00 |
| 09.02.2024 | 10,21 | 10,81 | 10,20 | 10,40 | 1,96% | 8.098,00 |
| 08.02.2024 | 9,88 | 10,30 | 9,27 | 10,20 | 2,00% | 7.235,00 |
| 07.02.2024 | 9,79 | 10,12 | 9,18 | 10,00 | 0,10% | 20.220,00 |
| 06.02.2024 | 8,47 | 10,00 | 8,47 | 9,99 | 17,39% | 32.144,00 |
| 05.02.2024 | 8,54 | 9,05 | 8,21 | 8,51 | -0,35% | 17.470,00 |
| 02.02.2024 | 8,36 | 8,96 | 8,21 | 8,54 | 2,40% | 18.097,00 |
| 01.02.2024 | 8,07 | 8,59 | 8,07 | 8,34 | -0,83% | 7.123,00 |
| 31.01.2024 | 8,44 | 8,87 | 8,03 | 8,41 | -0,24% | 13.376,00 |
| 30.01.2024 | 8,07 | 8,55 | 7,80 | 8,43 | 3,18% | 23.912,00 |
| 29.01.2024 | 8,19 | 8,42 | 7,85 | 8,17 | -0,97% | 12.939,00 |
| 26.01.2024 | 8,08 | 10,00 | 7,38 | 8,25 | 4,63% | 118.317,00 |
| 25.01.2024 | 8,35 | 8,35 | 7,48 | 7,89 | -8,21% | 29.580,00 |
| 24.01.2024 | 9,25 | 9,35 | 8,52 | 8,59 | -8,23% | 23.505,00 |
| 23.01.2024 | 10,49 | 10,80 | 8,32 | 9,36 | -2,88% | 226.277,00 |
| 22.01.2024 | 8,16 | 10,16 | 7,72 | 9,64 | 14,87% | 53.145,00 |
| 19.01.2024 | 8,60 | 8,60 | 8,20 | 8,39 | -1,53% | 11.579,00 |
| 18.01.2024 | 8,66 | 9,06 | 8,51 | 8,52 | -1,70% | 14.150,00 |
| 17.01.2024 | 8,66 | 8,67 | 8,53 | 8,67 | 0,08% | 4.551,00 |
| 16.01.2024 | 9,09 | 9,22 | 8,52 | 8,66 | -5,30% | 17.570,00 |
| 12.01.2024 | 9,69 | 9,69 | 9,15 | 9,15 | -3,32% | 3.926,00 |
| 11.01.2024 | 9,92 | 9,92 | 9,31 | 9,46 | -2,68% | 4.560,00 |
| 10.01.2024 | 10,20 | 10,30 | 9,66 | 9,72 | -3,48% | 6.626,00 |
| 09.01.2024 | 10,20 | 10,58 | 9,94 | 10,07 | -2,05% | 5.078,00 |
| 08.01.2024 | 10,42 | 10,42 | 9,95 | 10,28 | -1,34% | 13.369,00 |
| 05.01.2024 | 10,14 | 10,43 | 9,55 | 10,42 | 3,07% | 10.477,00 |
| 04.01.2024 | 10,35 | 10,35 | 10,11 | 10,11 | -2,22% | 3.463,00 |
| 03.01.2024 | 10,60 | 10,60 | 9,65 | 10,34 | -4,26% | 11.448,00 |
| 02.01.2024 | 11,55 | 11,55 | 10,55 | 10,80 | -6,09% | 8.959,00 |
| 29.12.2023 | 9,16 | 12,48 | 9,14 | 11,50 | 25,14% | 111.678,00 |
| 28.12.2023 | 8,80 | 9,45 | 8,80 | 9,19 | -0,54% | 7.901,00 |
| 27.12.2023 | 8,64 | 9,25 | 8,64 | 9,24 | 7,44% | 7.996,00 |
| 26.12.2023 | 8,95 | 9,49 | 8,50 | 8,60 | -4,34% | 40.528,00 |